Comcast xStock Historical Data

CMCSAX Page 74
Download
Date Close Price change Market cap Trading volume
Jan 18, 4 PM $ 28.32
+0.32%
$ 169,949 $ 22,855
Jan 18, 3 PM $ 28.24
-0.96%
$ 169,412 $ 21,785
Jan 18, 2 PM $ 28.11
-1.73%
$ 168,660 $ 20,779
Jan 18, 1 PM $ 28.61
-0.10%
$ 171,633 $ 19,874
Jan 18, 12 PM $ 28.64
-1.46%
$ 171,814 $ 18,808
Jan 18, 11 AM $ 29.06
-0.55%
$ 174,359 $ 18,113
Jan 18, 10 AM $ 29.22
-0.19%
$ 175,321 $ 18,015
Jan 18, 9 AM $ 29.28
-0.61%
$ 175,653 $ 17,117
Jan 18, 8 AM $ 29.46
-0.25%
$ 176,734 $ 16,644
Jan 18, 7 AM $ 29.53
-0.18%
$ 177,180 $ 16,412
Jan 18, 6 AM $ 29.58
-1.88%
$ 177,507 $ 16,455
Jan 18, 5 AM $ 30.15
+0.87%
$ 180,900 $ 16,526
Jan 18, 4 AM $ 29.89
-0.12%
$ 179,340 $ 16,466
Jan 18, 3 AM $ 29.93
-0.66%
$ 179,550 $ 16,335
Jan 18, 2 AM $ 30.13
-1.86%
$ 180,781 $ 16,551
Jan 18, 1 AM $ 30.26
+0.88%
$ 181,589 $ 16,414
Jan 18, 12 AM $ 30.43
-1.55%
$ 182,582 $ 16,863
Jan 17, 11 PM $ 30.91
+1.43%
$ 185,460 $ 16,634
Jan 17, 10 PM $ 30.48
+0.00%
$ 182,850 $ 16,979
Jan 17, 9 PM $ 30.48
+0.00%
$ 182,854 $ 17,953
Jan 17, 8 PM $ 30.48
-0.84%
$ 182,856 $ 17,966
Jan 17, 7 PM $ 30.73
+0.84%
$ 184,409 $ 18,045
Jan 17, 6 PM $ 30.48
+3.78%
$ 182,880 $ 18,190
Jan 17, 5 PM $ 29.37
+0.00%
$ 176,220 $ 18,922
Jan 17, 4 PM $ 29.37
+0.00%
$ 176,220 $ 19,902
Jan 17, 3 PM $ 29.37
+0.00%
$ 176,220 $ 21,070
Jan 17, 2 PM $ 29.37
+0.00%
$ 176,220 $ 22,186
Jan 17, 1 PM $ 29.37
+0.00%
$ 176,220 $ 24,744
Jan 17, 12 PM $ 29.37
-2.26%
$ 176,220 $ 25,831
Jan 17, 11 AM $ 30.05
+0.10%
$ 180,297 $ 26,565
Jan 17, 10 AM $ 30.02
-0.80%
$ 180,119 $ 26,655
Jan 17, 9 AM $ 30.26
-0.79%
$ 181,560 $ 27,639
Jan 17, 8 AM $ 30.5
+6.31%
$ 184,440 $ 27,991
Jan 17, 7 AM $ 28.69
-4.21%
$ 172,140 $ 28,194
Jan 17, 6 AM $ 29.95
+5.79%
$ 179,699 $ 28,263
Jan 17, 5 AM $ 28.31
-3.11%
$ 169,860 $ 28,270
Jan 17, 4 AM $ 29.22
+1.72%
$ 175,320 $ 28,261
Jan 17, 3 AM $ 28.73
+1.18%
$ 172,352 $ 28,409
Jan 17, 1 AM $ 27.6
-6.15%
$ 165,600 $ 28,140
Jan 17, 12 AM $ 29.49
-0.08%
$ 176,910 $ 28,156
Jan 16, 11 PM $ 29.51
+0.37%
$ 177,060 $ 29,876
Jan 16, 10 PM $ 29.4
-0.15%
$ 176,400 $ 29,643
Jan 16, 9 PM $ 29.44
-0.20%
$ 176,670 $ 29,220
Jan 16, 8 PM $ 29.5
-0.22%
$ 177,000 $ 29,645
Jan 16, 7 PM $ 29.57
+0.08%
$ 177,420 $ 29,701
Jan 16, 6 PM $ 29.55
+0.91%
$ 177,270 $ 29,674
Jan 16, 5 PM $ 29.28
-0.54%
$ 175,680 $ 29,203
Jan 16, 4 PM $ 29.44
+0.07%
$ 176,640 $ 29,391
Jan 16, 3 PM $ 29.42
-0.39%
$ 176,515 $ 29,668
Jan 16, 2 PM $ 29.51
-1.75%
$ 177,060 $ 29,812